Tivoli A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	770.00	770.00	752.00	768.00	751.20	981
2023-06-09	766.00	770.00	762.00	770.00	753.16	693
2023-06-08	764.00	778.00	764.00	766.00	749.24	561
2023-06-07	778.00	778.00	764.00	770.00	753.16	393
2023-06-06	770.00	776.00	756.00	776.00	759.02	569
2023-06-02	778.00	778.00	760.00	770.00	753.16	700
2023-06-01	776.00	778.00	758.00	776.00	759.02	412
2023-05-31	772.00	776.00	758.00	758.00	741.42	765
2023-05-30	776.00	776.00	766.00	766.00	749.24	797
2023-05-26	774.00	778.00	768.00	778.00	760.98	297
2023-05-25	774.00	790.00	774.00	782.00	764.89	324
2023-05-24	780.00	794.00	768.00	774.00	757.07	712
2023-05-23	790.00	794.00	776.00	786.00	768.81	710
2023-05-22	780.00	796.00	770.00	796.00	778.59	992
2023-05-17	788.00	796.00	788.00	794.00	776.63	239
2023-05-16	794.00	796.00	788.00	790.00	772.72	376
2023-05-15	796.00	796.00	792.00	794.00	776.63	368
2023-05-12	800.00	800.00	790.00	792.00	774.67	592
2023-05-11	798.00	802.00	790.00	800.00	782.50	633
2023-05-10	796.00	802.00	796.00	798.00	780.54	376
2023-05-09	796.00	800.00	790.00	790.00	772.72	460
2023-05-08	798.00	800.00	790.00	790.00	772.72	823
2023-05-04	798.00	804.00	798.00	800.00	782.50	470
2023-05-03	804.00	804.00	798.00	802.00	784.46	622
2023-05-02	808.00	808.00	800.00	806.00	788.37	539
2023-05-01	810.00	812.00	800.00	806.00	788.37	899
2023-04-28	810.00	812.00	810.00	812.00	794.24	435
2023-04-27	806.00	812.00	800.00	812.00	791.46	911
2023-04-26	804.00	814.00	804.00	810.00	789.51	183
2023-04-25	804.00	812.00	800.00	812.00	791.46	678
2023-04-24	810.00	816.00	804.00	812.00	791.46	654
2023-04-21	812.00	814.00	800.00	814.00	793.41	586
2023-04-20	814.00	814.00	804.00	812.00	791.46	392
2023-04-19	812.00	814.00	802.00	814.00	793.41	681
2023-04-18	802.00	814.00	802.00	814.00	793.41	1,113
2023-04-17	798.00	810.00	798.00	808.00	787.56	974
2023-04-14	806.00	816.00	800.00	812.00	791.46	1,078
2023-04-13	808.00	818.00	800.00	804.00	783.66	1,089
2023-04-12	818.00	818.00	802.00	802.00	781.71	327
2023-04-11	818.00	820.00	806.00	818.00	797.31	598
2023-04-05	818.00	822.00	810.00	818.00	797.31	303
2023-04-04	822.00	822.00	806.00	818.00	797.31	614
2023-04-03	806.00	822.00	806.00	822.00	801.21	1,231
2023-03-31	810.00	812.00	800.00	806.00	785.61	979
2023-03-30	804.00	810.00	804.00	810.00	789.51	579
2023-03-29	804.00	804.00	796.00	802.00	781.71	371
2023-03-28	790.00	800.00	782.00	790.00	770.02	428
2023-03-27	790.00	796.00	786.00	788.00	768.07	374
2023-03-24	788.00	792.00	786.00	790.00	770.02	358
2023-03-23	786.00	792.00	780.00	792.00	771.96	714
2023-03-22	780.00	792.00	780.00	784.00	764.17	467
2023-03-21	778.00	792.00	778.00	790.00	770.02	507
2023-03-20	790.00	790.00	764.00	778.00	758.32	178
2023-03-17	788.00	792.00	780.00	790.00	770.02	403
2023-03-16	788.00	790.00	758.00	788.00	768.07	1,241
2023-03-15	772.00	784.00	758.00	766.00	746.62	407
2023-03-14	780.00	790.00	772.00	776.00	756.37	601
2023-03-13	786.00	786.00	774.00	780.00	760.27	448
2023-03-10	784.00	786.00	784.00	784.00	764.17	345
2023-03-09	778.00	790.00	770.00	790.00	770.02	892

← NewerPage 15 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	5.5000 DKK
2025-04-25	5.4000 DKK
2024-04-24	3.7700 DKK
2023-04-28	2.8400 DKK
2019-04-24	4.1200 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.